Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 112.47 | 113.39 | 111.57 | 112.93 | 1,902,763 | +1.93(+1.74%) |
Sep 29, 2015 | 110.38 | 111.21 | 109.78 | 111.00 | 2,283,780 | +0.39(+0.35%) |
Sep 28, 2015 | 112.00 | 112.68 | 110.55 | 110.61 | 2,153,140 | -2.38(-2.11%) |
Sep 25, 2015 | 113.98 | 114.46 | 112.49 | 112.99 | 1,434,337 | -0.40(-0.35%) |
Sep 24, 2015 | 111.07 | 113.78 | 110.22 | 113.39 | 2,421,892 | +1.59(+1.42%) |
Sep 23, 2015 | 112.94 | 113.23 | 111.35 | 111.80 | 1,162,132 | -1.13(-1.00%) |
Sep 22, 2015 | 112.99 | 113.62 | 112.50 | 112.93 | 1,698,367 | -1.45(-1.27%) |
Sep 21, 2015 | 114.23 | 115.09 | 113.70 | 114.38 | 1,096,726 | +0.39(+0.34%) |
Sep 18, 2015 | 114.59 | 115.01 | 113.56 | 113.99 | 3,778,633 | -1.90(-1.64%) |
Sep 17, 2015 | 116.26 | 117.69 | 115.65 | 115.89 | 1,484,837 | -0.23(-0.20%) |
Sep 16, 2015 | 116.11 | 116.25 | 115.37 | 116.12 | 1,401,449 | +0.04(+0.04%) |
Sep 15, 2015 | 115.44 | 116.32 | 114.72 | 116.08 | 1,373,906 | +0.93(+0.81%) |
Sep 14, 2015 | 116.25 | 116.62 | 114.84 | 115.14 | 1,287,237 | -1.01(-0.87%) |
Sep 11, 2015 | 114.81 | 116.17 | 114.63 | 116.15 | 1,537,843 | +0.96(+0.83%) |
Sep 10, 2015 | 116.63 | 116.64 | 114.66 | 115.19 | 1,942,499 | -1.44(-1.24%) |
Sep 09, 2015 | 119.18 | 119.40 | 116.39 | 116.63 | 1,475,519 | -1.57(-1.33%) |
Sep 08, 2015 | 117.40 | 118.20 | 116.81 | 118.20 | 1,680,376 | +2.63(+2.27%) |
Sep 04, 2015 | 115.93 | 115.58 | 115.58 | 115.58 | 1,189,766 | -1.83(-1.55%) |
Sep 03, 2015 | 116.79 | 118.33 | 116.62 | 117.40 | 1,656,857 | +0.79(+0.67%) |
Sep 02, 2015 | 114.86 | 116.62 | 114.78 | 116.62 | 1,431,437 | +2.91(+2.56%) |
Sep 01, 2015 | 114.56 | 115.13 | 113.20 | 113.70 | 2,797,321 | -2.57(-2.21%) |
Aug 31, 2015 | 117.69 | 117.89 | 115.85 | 116.27 | 1,496,189 | -2.05(-1.73%) |
Aug 28, 2015 | 118.32 | 119.01 | 117.39 | 118.32 | 1,469,711 | -0.52(-0.44%) |
Aug 27, 2015 | 118.56 | 119.45 | 116.73 | 118.84 | 2,953,967 | +0.92(+0.78%) |
Aug 26, 2015 | 116.12 | 118.01 | 113.96 | 117.93 | 2,206,278 | +4.27(+3.75%) |
Aug 25, 2015 | 117.96 | 118.50 | 113.92 | 113.66 | 2,657,733 | -1.61(-1.40%) |
Aug 24, 2015 | 111.34 | 119.59 | 108.08 | 115.27 | 3,676,046 | -3.57(-3.00%) |
Aug 21, 2015 | 120.95 | 120.95 | 118.81 | 118.84 | 3,239,549 | -3.08(-2.52%) |
Aug 20, 2015 | 124.31 | 124.53 | 121.86 | 121.92 | 1,579,473 | -3.13(-2.50%) |
Aug 19, 2015 | 125.08 | 125.88 | 124.25 | 125.05 | 1,573,234 | -0.43(-0.35%) |
Aug 18, 2015 | 124.68 | 125.68 | 124.34 | 125.48 | 1,200,263 | +0.35(+0.28%) |
Aug 17, 2015 | 123.68 | 125.25 | 123.48 | 125.13 | 1,443,939 | +1.02(+0.82%) |
Aug 14, 2015 | 123.13 | 124.19 | 122.56 | 124.11 | 870,856 | +0.88(+0.71%) |
Aug 13, 2015 | 122.90 | 123.68 | 122.42 | 123.24 | 1,040,167 | +0.12(+0.10%) |
Aug 12, 2015 | 122.07 | 123.36 | 120.89 | 123.12 | 1,727,590 | -0.17(-0.14%) |
Aug 11, 2015 | 123.35 | 123.59 | 122.38 | 123.29 | 1,160,894 | -1.11(-0.90%) |
Aug 10, 2015 | 123.35 | 124.74 | 123.35 | 124.40 | 1,236,049 | +1.83(+1.50%) |
Aug 07, 2015 | 122.21 | 122.76 | 121.51 | 122.57 | 1,162,102 | +0.21(+0.17%) |
Aug 06, 2015 | 122.89 | 123.12 | 121.55 | 122.36 | 994,442 | -0.30(-0.24%) |
Aug 05, 2015 | 122.59 | 123.48 | 122.41 | 122.65 | 994,576 | +0.84(+0.69%) |
Aug 04, 2015 | 121.73 | 122.72 | 120.86 | 121.81 | 1,094,163 | -0.04(-0.03%) |
Aug 03, 2015 | 122.08 | 122.45 | 120.88 | 121.86 | 1,125,612 | -0.21(-0.17%) |
Jul 31, 2015 | 123.26 | 123.32 | 121.77 | 122.07 | 1,599,419 | -0.96(-0.78%) |
Jul 30, 2015 | 122.76 | 123.79 | 122.51 | 123.03 | 1,959,038 | +0.26(+0.21%) |
Jul 29, 2015 | 122.20 | 125.58 | 122.04 | 122.76 | 4,891,575 | +4.64(+3.93%) |
Jul 28, 2015 | 117.02 | 119.42 | 117.02 | 118.12 | 2,517,269 | +1.54(+1.32%) |
Jul 27, 2015 | 116.35 | 117.01 | 116.08 | 116.58 | 1,790,962 | -0.17(-0.15%) |
Jul 24, 2015 | 118.55 | 118.56 | 116.50 | 116.76 | 2,026,497 | -1.78(-1.50%) |
Jul 23, 2015 | 119.21 | 119.79 | 118.37 | 118.54 | 1,792,442 | -0.34(-0.29%) |
Jul 22, 2015 | 119.61 | 119.83 | 118.02 | 118.88 | 2,458,224 | -0.88(-0.73%) |
Jul 21, 2015 | 121.60 | 121.66 | 119.02 | 119.76 | 1,773,510 | -2.23(-1.83%) |
Jul 20, 2015 | 121.68 | 122.26 | 121.47 | 121.99 | 1,201,372 | +0.30(+0.24%) |
Jul 17, 2015 | 121.65 | 121.82 | 120.33 | 121.69 | 1,300,687 | +0.16(+0.13%) |
Jul 16, 2015 | 121.16 | 121.71 | 120.94 | 121.53 | 1,608,173 | +0.98(+0.81%) |
Jul 15, 2015 | 120.46 | 120.95 | 120.12 | 120.55 | 2,010,632 | +0.23(+0.19%) |
Jul 14, 2015 | 119.99 | 120.86 | 119.99 | 120.32 | 2,183,618 | +0.61(+0.51%) |
Jul 13, 2015 | 120.53 | 120.80 | 119.44 | 119.71 | 2,105,584 | +0.11(+0.09%) |
Jul 10, 2015 | 119.42 | 120.32 | 118.88 | 119.60 | 2,085,661 | +1.82(+1.54%) |
Jul 09, 2015 | 117.72 | 118.48 | 117.63 | 117.79 | 2,187,096 | +1.33(+1.14%) |
Jul 08, 2015 | 116.85 | 117.53 | 116.10 | 116.46 | 1,913,238 | -1.14(-0.97%) |
Jul 07, 2015 | 117.53 | 117.64 | 115.80 | 117.60 | 1,880,710 | +0.25(+0.22%) |
Jul 06, 2015 | 116.44 | 117.91 | 116.02 | 117.34 | 1,597,115 | +0.16(+0.13%) |
Jul 02, 2015 | 117.72 | 117.19 | 117.19 | 117.19 | 1,342,335 | -0.02(-0.01%) |